Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,875.00
+100.00 (2.65%)
Sep 28, 2026, 12:30 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,855.003,855.003,775.003,775.003,775.00-0.53%1,400
Sep 18, 20263,795.003,795.003,795.003,795.003,795.001.88%200
Sep 17, 20263,725.003,725.003,725.003,725.003,725.000.13%200
Sep 15, 20263,720.003,720.003,720.003,720.003,720.00-1.06%300
Sep 14, 20263,725.003,795.003,725.003,760.003,760.000.94%400
Sep 11, 20263,725.003,725.003,725.003,725.003,725.00-100
Sep 10, 20263,765.003,765.003,685.003,725.003,725.00-1.46%1,400
Sep 9, 20263,780.003,780.003,780.003,780.003,780.00-100
Sep 8, 20263,820.003,820.003,780.003,780.003,780.00-2.83%600
Sep 7, 20263,915.003,915.003,890.003,890.003,890.00-1.14%400
Sep 4, 20263,895.003,935.003,890.003,935.003,935.002.08%1,600
Sep 3, 20263,855.003,855.003,855.003,855.003,855.000.65%100
Sep 2, 20263,870.003,870.003,830.003,830.003,830.00-1.29%700
Sep 1, 20263,820.003,880.003,820.003,880.003,880.001.57%700
Aug 31, 20263,830.003,840.003,820.003,820.003,820.00-0.52%700
Aug 28, 20263,800.003,845.003,800.003,840.003,840.001.19%1,100
Aug 27, 20263,790.003,795.003,790.003,795.003,795.001.47%600
Aug 26, 20263,765.003,785.003,740.003,740.003,740.000.27%600
Aug 25, 20263,730.003,730.003,730.003,730.003,730.000.54%300
Aug 24, 20263,710.003,710.003,710.003,710.003,710.000.95%100
Aug 21, 20263,735.003,735.003,625.003,675.003,675.00-1.61%1,700
Aug 20, 20263,705.003,740.003,705.003,735.003,735.00-1.06%1,500
Aug 19, 20263,725.003,775.003,720.003,775.003,775.001.34%500
Aug 18, 20263,720.003,730.003,720.003,725.003,725.00-0.80%400
Aug 14, 20263,730.003,760.003,730.003,755.003,755.00-0.13%500
Aug 13, 20263,720.003,760.003,720.003,760.003,760.00-0.79%500
Aug 12, 20263,795.003,795.003,725.003,790.003,790.00-1.04%2,100
Aug 10, 20263,830.003,830.003,720.003,830.003,830.002.96%4,100
Aug 7, 20263,725.003,735.003,700.003,720.003,720.00-0.13%1,700
Aug 6, 20263,715.003,725.003,690.003,725.003,725.00-400
Aug 5, 20263,700.003,725.003,700.003,725.003,725.000.68%1,000
Aug 4, 20263,675.003,700.003,675.003,700.003,700.000.68%300
Aug 3, 20263,665.003,675.003,665.003,675.003,675.00-0.68%400
Jul 31, 20263,680.003,700.003,680.003,700.003,700.001.65%600
Jul 30, 20263,640.003,640.003,640.003,640.003,640.000.97%300
Jul 29, 20263,650.003,680.003,605.003,605.003,605.00-1.77%400
Jul 28, 20263,735.003,735.003,670.003,670.003,670.00-1.87%700
Jul 27, 20263,720.003,740.003,720.003,740.003,740.001.49%400
Jul 24, 20263,720.003,720.003,685.003,685.003,685.00-0.94%200
Jul 23, 20263,720.003,720.003,720.003,720.003,720.00-0.93%100
Jul 22, 20263,690.003,805.003,690.003,755.003,755.003.44%2,200
Jul 17, 20263,630.003,630.003,630.003,630.003,630.00-1.09%100
Jul 16, 20263,670.003,670.003,670.003,670.003,670.00-0.27%200
Jul 15, 20263,640.003,680.003,640.003,680.003,680.003.23%400
Jul 14, 20263,565.003,565.003,565.003,565.003,565.00-0.42%100
Jul 13, 20263,580.003,580.003,580.003,580.003,580.00-1.38%200
Jul 8, 20263,625.003,640.003,625.003,630.003,630.00-1.76%300
Jul 7, 20263,600.003,700.003,600.003,695.003,695.003.65%700
Jul 6, 20263,545.003,565.003,545.003,565.003,565.000.85%600
Jul 2, 20263,530.003,535.003,530.003,535.003,535.00-0.42%200